Patterson-UTI Energy (PTEN) Historical Stock Prices

Patterson-UTI Energy, Inc. (PTEN), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 14, 2026	12.04	12.28	11.96	12.12	11.92	6,176,700
May 13, 2026	12.13	12.22	11.75	12.00	11.80	5,607,100
May 12, 2026	12.00	12.20	11.81	12.06	11.86	5,820,800
May 11, 2026	11.68	11.99	11.53	11.86	11.66	5,190,100
May 8, 2026	11.40	11.67	11.27	11.42	11.23	5,327,700
May 7, 2026	11.58	11.59	11.08	11.41	11.22	6,520,800
May 6, 2026	11.55	12.10	11.50	11.58	11.39	11,248,800
May 5, 2026	12.11	12.62	12.00	12.41	12.20	7,043,700
May 4, 2026	12.10	12.30	11.78	12.29	12.08	7,016,100
May 1, 2026	12.15	12.19	11.67	11.99	11.79	11,432,900
Apr 30, 2026	12.03	12.42	11.92	12.22	12.02	9,343,700
Apr 29, 2026	12.00	12.40	11.96	12.35	12.14	7,523,300
Apr 28, 2026	11.80	11.93	11.58	11.82	11.62	7,631,000
Apr 27, 2026	11.52	11.74	11.34	11.46	11.27	10,152,500
Apr 24, 2026	11.13	11.52	11.03	11.33	11.14	7,999,600
Apr 23, 2026	10.04	11.35	10.00	11.14	10.95	18,392,500
Apr 22, 2026	10.66	10.92	10.55	10.81	10.63	12,220,900
Apr 21, 2026	9.96	10.58	9.94	10.56	10.38	11,704,400
Apr 20, 2026	9.81	9.91	9.49	9.77	9.61	8,045,100
Apr 17, 2026	9.80	9.81	9.17	9.42	9.26	15,493,200
Apr 16, 2026	9.93	10.45	9.93	10.41	10.24	8,562,600
Apr 15, 2026	9.87	10.12	9.76	9.92	9.75	9,065,700
Apr 14, 2026	10.38	10.38	9.82	9.88	9.71	12,124,500
Apr 13, 2026	10.24	10.70	10.24	10.56	10.38	12,294,900
Apr 10, 2026	10.06	10.22	9.99	10.05	9.88	9,089,300

Historical stock prices.